Gogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	13.89	15.10	12.88	14.40	14.40	14.92%	7,324,882
Jun 17, 2025	12.42	12.72	12.30	12.53	12.53	-0.24%	1,462,304
Jun 16, 2025	12.29	12.61	12.22	12.56	12.56	3.89%	1,269,617
Jun 13, 2025	11.92	12.45	11.83	12.09	12.09	0.42%	1,175,580
Jun 12, 2025	11.51	12.19	11.43	12.04	12.04	3.61%	1,333,439
Jun 11, 2025	11.98	11.99	11.30	11.62	11.62	-2.27%	1,622,538
Jun 10, 2025	11.95	12.21	11.58	11.89	11.89	1.19%	2,706,018
Jun 9, 2025	11.29	11.78	11.10	11.75	11.75	5.76%	1,615,587
Jun 6, 2025	11.25	11.27	10.92	11.11	11.11	0.36%	1,135,612
Jun 5, 2025	10.60	11.75	10.46	11.07	11.07	3.07%	2,003,255
Jun 4, 2025	10.78	10.95	10.73	10.74	10.74	-0.56%	766,367
Jun 3, 2025	10.70	10.96	10.51	10.80	10.80	0.37%	1,358,076
Jun 2, 2025	10.51	10.96	10.26	10.76	10.76	1.41%	1,491,510
May 30, 2025	10.64	10.81	10.44	10.61	10.61	-1.03%	1,248,311
May 29, 2025	10.89	10.91	10.35	10.72	10.72	-0.92%	1,589,035
May 28, 2025	10.98	11.15	10.66	10.82	10.82	-2.61%	1,015,547
May 27, 2025	10.96	11.42	10.96	11.11	11.11	2.49%	1,973,314
May 23, 2025	12.58	12.67	10.63	10.84	10.84	-15.38%	4,313,518
May 22, 2025	12.26	13.16	12.17	12.81	12.81	5.69%	4,406,350
May 21, 2025	12.22	12.39	12.00	12.12	12.12	-1.30%	1,026,853
May 20, 2025	12.24	12.42	12.12	12.28	12.28	0.16%	942,586
May 19, 2025	12.36	12.45	12.18	12.26	12.26	-2.39%	1,108,325
May 16, 2025	12.35	12.78	12.15	12.56	12.56	2.95%	1,475,930
May 15, 2025	12.03	12.50	11.96	12.20	12.20	0.08%	1,139,514
May 14, 2025	11.83	12.22	11.40	12.19	12.19	2.78%	2,041,987
May 13, 2025	12.24	12.40	11.63	11.86	11.86	-4.05%	3,485,075
May 12, 2025	11.60	12.90	11.41	12.36	12.36	12.36%	6,929,163
May 9, 2025	9.52	11.34	9.38	11.00	11.00	45.31%	12,478,594
May 8, 2025	7.60	7.69	7.46	7.57	7.57	0.53%	1,343,319
May 7, 2025	7.64	7.73	7.50	7.53	7.53	0.13%	852,360
May 6, 2025	7.37	7.63	7.37	7.52	7.52	0.27%	844,032
May 5, 2025	7.78	7.83	7.48	7.50	7.50	-3.85%	875,072
May 2, 2025	7.67	7.93	7.64	7.80	7.80	3.04%	789,106
May 1, 2025	7.58	7.65	7.42	7.57	7.57	-	944,095
Apr 30, 2025	7.61	7.70	7.34	7.57	7.57	-2.57%	1,012,960
Apr 29, 2025	7.68	7.80	7.63	7.77	7.77	0.65%	945,936
Apr 28, 2025	7.61	7.89	7.60	7.72	7.72	1.31%	943,623
Apr 25, 2025	7.39	7.66	7.30	7.62	7.62	2.83%	861,890
Apr 24, 2025	6.95	7.47	6.95	7.41	7.41	6.31%	1,096,050
Apr 23, 2025	7.07	7.34	6.83	6.97	6.97	1.60%	2,100,831
Apr 22, 2025	6.81	7.00	6.73	6.86	6.86	1.03%	1,419,529
Apr 21, 2025	6.84	6.87	6.52	6.79	6.79	-2.58%	2,067,135
Apr 17, 2025	6.90	7.16	6.87	6.97	6.97	1.01%	998,561
Apr 16, 2025	7.12	7.23	6.86	6.90	6.90	-3.09%	1,202,665
Apr 15, 2025	7.11	7.33	7.09	7.12	7.12	0.14%	1,077,993
Apr 14, 2025	7.27	7.41	7.06	7.11	7.11	0.42%	1,117,695
Apr 11, 2025	7.03	7.27	6.87	7.08	7.08	-0.42%	1,035,150
Apr 10, 2025	7.45	7.50	7.04	7.11	7.11	-7.18%	1,341,823
Apr 9, 2025	6.44	7.83	6.44	7.66	7.66	15.71%	3,791,811
Apr 8, 2025	7.34	7.44	6.48	6.62	6.62	-6.63%	1,951,055